致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 20.37 | 19.81 | -0.64 | -3.13% | 19.75 | 20.44 | 165560 | 33046.77 | 2.06% |
| 2024-05-15 | 20.99 | 20.45 | -0.76 | -3.58% | 20.10 | 21.00 | 175282 | 35843.14 | 2.18% |
| 2024-05-14 | 20.80 | 21.21 | 0.65 | 3.16% | 20.63 | 21.27 | 160193 | 33443.28 | 1.99% |
| 2024-05-13 | 20.56 | 20.56 | -0.21 | -1.01% | 20.30 | 20.94 | 118984 | 24507.45 | 1.47% |
| 2024-05-10 | 20.80 | 20.77 | -0.23 | -1.10% | 20.44 | 21.05 | 167221 | 34683.12 | 2.06% |
| 2024-05-09 | 19.89 | 21.00 | 1.14 | 5.74% | 19.72 | 21.14 | 272075 | 56075.51 | 3.36% |
| 2024-05-08 | 19.52 | 19.86 | 0.34 | 1.74% | 19.32 | 20.12 | 253862 | 50316.84 | 3.13% |
| 2024-05-07 | 19.70 | 19.52 | -0.26 | -1.31% | 19.47 | 19.85 | 138777 | 27162.58 | 1.71% |
| 2024-05-06 | 19.64 | 19.78 | 0.38 | 1.96% | 19.49 | 20.12 | 217407 | 42971.04 | 2.68% |
| 2024-04-30 | 19.30 | 19.40 | -0.04 | -0.21% | 19.11 | 19.63 | 184617 | 35800.20 | 2.28% |
| 2024-04-29 | 18.98 | 19.44 | 0.48 | 2.53% | 18.83 | 19.56 | 276041 | 53180.39 | 3.40% |
| 2024-04-26 | 18.15 | 18.96 | 0.65 | 3.55% | 18.00 | 19.07 | 262341 | 48654.96 | 3.24% |
| 2024-04-25 | 18.65 | 18.31 | -0.48 | -2.55% | 18.05 | 18.78 | 170795 | 31377.91 | 2.11% |
| 2024-04-24 | 18.85 | 18.79 | -0.24 | -1.26% | 18.48 | 18.94 | 130735 | 24400.14 | 1.61% |
| 2024-04-23 | 18.34 | 19.03 | 0.56 | 3.03% | 18.20 | 19.20 | 200583 | 37635.09 | 2.47% |
| 2024-04-22 | 18.75 | 18.47 | -0.48 | -2.53% | 18.39 | 19.24 | 224139 | 42112.80 | 2.76% |
| 2024-04-19 | 17.43 | 18.95 | 1.61 | 9.28% | 17.40 | 19.04 | 284185 | 52187.23 | 3.51% |
| 2024-04-18 | 17.36 | 17.34 | -0.19 | -1.08% | 16.99 | 17.65 | 97303 | 16911.67 | 1.20% |
| 2024-04-17 | 17.26 | 17.53 | 0.47 | 2.75% | 17.26 | 17.62 | 91702 | 15975.69 | 1.13% |
| 2024-04-16 | 17.37 | 17.06 | -0.40 | -2.29% | 17.01 | 17.57 | 102167 | 17602.47 | 1.26% |
| 2024-04-15 | 17.21 | 17.46 | -0.08 | -0.46% | 17.18 | 17.80 | 96797 | 16949.67 | 1.19% |
| 2024-04-12 | 17.95 | 17.54 | -0.48 | -2.66% | 17.52 | 18.05 | 90965 | 16151.44 | 1.12% |
| 2024-04-11 | 17.60 | 18.02 | 0.18 | 1.01% | 17.50 | 18.40 | 160316 | 28885.60 | 1.98% |
| 2024-04-10 | 18.50 | 17.84 | -0.63 | -3.41% | 17.67 | 18.50 | 124306 | 22363.52 | 1.53% |
| 2024-04-09 | 17.44 | 18.47 | 0.95 | 5.42% | 17.40 | 18.77 | 173840 | 31670.42 | 2.14% |
| 2024-04-08 | 18.24 | 17.52 | -0.72 | -3.95% | 17.33 | 18.39 | 164177 | 29139.87 | 2.03% |
| 2024-04-03 | 18.80 | 18.24 | 0.04 | 0.22% | 18.10 | 19.04 | 176431 | 32468.38 | 2.18% |
| 2024-04-02 | 17.89 | 18.20 | 0.39 | 2.19% | 17.89 | 18.38 | 122759 | 22289.45 | 1.51% |
| 2024-04-01 | 17.18 | 17.81 | 0.63 | 3.67% | 17.18 | 17.86 | 134671 | 23738.76 | 1.66% |
| 2024-03-29 | 16.94 | 17.18 | 0.14 | 0.82% | 16.81 | 17.19 | 50630 | 8592.02 | 0.62% |
| 2024-03-28 | 16.90 | 17.04 | 0.20 | 1.19% | 16.67 | 17.35 | 108486 | 18420.33 | 1.34% |
| 2024-03-27 | 17.34 | 16.84 | -0.50 | -2.88% | 16.84 | 17.36 | 78398 | 13454.56 | 0.97% |
| 2024-03-26 | 17.34 | 17.34 | -0.02 | -0.12% | 17.10 | 17.59 | 93795 | 16268.02 | 1.16% |
| 2024-03-25 | 17.69 | 17.36 | -0.33 | -1.87% | 17.30 | 18.03 | 111366 | 19648.75 | 1.37% |
| 2024-03-22 | 18.19 | 17.69 | -0.55 | -3.02% | 17.65 | 18.28 | 102594 | 18306.53 | 1.27% |
| 2024-03-21 | 18.60 | 18.24 | -0.38 | -2.04% | 18.12 | 18.71 | 88644 | 16266.85 | 1.09% |
| 2024-03-20 | 18.58 | 18.62 | 0.16 | 0.87% | 18.35 | 18.75 | 83555 | 15515.97 | 1.03% |
| 2024-03-19 | 18.79 | 18.46 | -0.27 | -1.44% | 18.41 | 18.79 | 111970 | 20756.58 | 1.38% |
| 2024-03-18 | 18.65 | 18.73 | 0.20 | 1.08% | 18.25 | 18.73 | 124103 | 22906.76 | 1.53% |
| 2024-03-15 | 18.36 | 18.53 | 0.09 | 0.49% | 18.10 | 18.53 | 96670 | 17673.83 | 1.19% |
| 2024-03-14 | 18.99 | 18.44 | -0.56 | -2.95% | 18.28 | 19.11 | 120767 | 22491.17 | 1.49% |
| 2024-03-13 | 19.50 | 19.00 | -0.50 | -2.56% | 18.93 | 19.50 | 102817 | 19647.41 | 1.27% |
| 2024-03-12 | 19.48 | 19.50 | 0.01 | 0.05% | 19.07 | 19.64 | 130350 | 25258.53 | 1.61% |
| 2024-03-11 | 18.80 | 19.49 | 0.70 | 3.73% | 18.63 | 19.55 | 120066 | 22883.14 | 1.48% |
| 2024-03-08 | 18.89 | 18.79 | -0.13 | -0.69% | 18.40 | 19.12 | 110466 | 20659.05 | 1.36% |
| 2024-03-07 | 19.60 | 18.92 | -0.65 | -3.32% | 18.90 | 19.62 | 85277 | 16467.43 | 1.05% |
| 2024-03-06 | 19.79 | 19.57 | -0.30 | -1.51% | 19.30 | 19.98 | 89312 | 17507.46 | 1.10% |
| 2024-03-05 | 19.76 | 19.87 | 0.00 | 0.00% | 19.64 | 20.10 | 87001 | 17279.32 | 1.07% |
| 2024-03-04 | 19.98 | 19.87 | -0.29 | -1.44% | 19.72 | 20.14 | 71906 | 14304.08 | 0.89% |
| 2024-03-01 | 20.37 | 20.16 | -0.21 | -1.03% | 19.94 | 20.47 | 81815 | 16497.68 | 1.01% |
| 2024-02-29 | 19.58 | 20.37 | 0.99 | 5.11% | 19.37 | 20.42 | 120674 | 24118.23 | 1.49% |
| 2024-02-28 | 19.69 | 19.38 | -0.51 | -2.56% | 19.38 | 20.58 | 173172 | 34724.52 | 2.14% |
| 2024-02-27 | 19.12 | 19.89 | 0.55 | 2.84% | 19.01 | 19.90 | 101155 | 19668.75 | 1.25% |
| 2024-02-26 | 18.99 | 19.34 | 0.25 | 1.31% | 18.71 | 19.75 | 121759 | 23405.05 | 1.50% |
| 2024-02-23 | 19.27 | 19.09 | -0.21 | -1.09% | 18.78 | 19.27 | 121955 | 23096.67 | 1.50% |
| 2024-02-22 | 19.20 | 19.30 | 0.03 | 0.16% | 19.09 | 19.36 | 75999 | 14617.03 | 0.94% |
| 2024-02-21 | 19.11 | 19.27 | 0.01 | 0.05% | 18.81 | 19.98 | 108813 | 21125.62 | 1.34% |
| 2024-02-20 | 19.33 | 19.26 | -0.22 | -1.13% | 19.08 | 19.40 | 72365 | 13916.07 | 0.89% |
| 2024-02-19 | 20.50 | 19.48 | -0.62 | -3.08% | 19.27 | 20.59 | 201148 | 39394.66 | 2.48% |
| 2024-02-08 | 20.17 | 20.10 | -0.14 | -0.69% | 19.91 | 22.43 | 228642 | 48092.96 | 2.82% |
| 2024-02-07 | 18.90 | 20.24 | 1.39 | 7.37% | 18.90 | 20.81 | 267026 | 53502.17 | 3.29% |